Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Basic Materials -2X ETF (NY: SMN )

7.160 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.250 9.250 9.143 9.196 4,373 -0.19(-2.06%)
Apr 27, 2023 9.567 9.669 9.376 9.390 10,414 -0.21(-2.15%)
Apr 26, 2023 9.558 9.703 9.472 9.597 11,656 +0.15(+1.63%)
Apr 25, 2023 9.269 9.452 9.259 9.443 7,247 +0.43(+4.73%)
Apr 24, 2023 9.077 9.077 9.017 9.017 1,893 -0.13(-1.37%)
Apr 21, 2023 9.103 9.230 9.085 9.142 9,209 +0.16(+1.80%)
Apr 20, 2023 9.061 9.075 8.981 8.981 4,778 +0.05(+0.56%)
Apr 19, 2023 8.960 8.979 8.931 8.931 10,030 +0.02(+0.22%)
Apr 18, 2023 8.863 8.945 8.844 8.911 2,899 -0.07(-0.75%)
Apr 17, 2023 9.003 9.019 8.965 8.979 2,106 -0.10(-1.11%)
Apr 14, 2023 8.940 9.163 8.940 9.080 14,136 +0.15(+1.66%)
Apr 13, 2023 9.124 9.153 8.892 8.931 19,489 -0.19(-2.06%)
Apr 12, 2023 9.066 9.129 9.047 9.119 2,526 -0.04(-0.47%)
Apr 11, 2023 9.216 9.216 9.027 9.163 15,898 -0.12(-1.30%)
Apr 10, 2023 9.298 9.438 9.269 9.283 24,496 -0.05(-0.57%)
Apr 06, 2023 9.491 9.491 9.336 9.336 11,189 +0.03(+0.32%)
Apr 05, 2023 9.375 9.472 9.298 9.307 16,151 +0.11(+1.15%)
Apr 04, 2023 9.095 9.317 9.076 9.201 105,670 +0.20(+2.25%)
Apr 03, 2023 9.085 9.129 8.950 8.998 23,078 -0.14(-1.48%)
Mar 31, 2023 9.327 9.375 9.114 9.134 36,360 -0.28(-3.01%)
Mar 30, 2023 9.510 9.558 9.336 9.418 44,606 -0.17(-1.77%)
Mar 29, 2023 9.655 9.694 9.529 9.587 31,086 -0.24(-2.46%)
Mar 28, 2023 9.896 9.906 9.780 9.829 29,198 -0.11(-1.07%)
Mar 27, 2023 10.04 10.04 9.752 9.935 19,094 -0.09(-0.87%)
Mar 24, 2023 10.43 10.43 9.974 10.02 13,727 -0.18(-1.80%)
Mar 23, 2023 10.05 10.29 9.858 10.21 6,975 +0.09(+0.86%)
Mar 22, 2023 9.761 10.19 9.724 10.12 10,479 +0.27(+2.75%)
Mar 21, 2023 9.982 9.982 9.733 9.848 6,499 -0.25(-2.47%)
Mar 20, 2023 10.48 10.48 9.988 10.10 28,434 -0.43(-4.10%)
Mar 17, 2023 10.21 10.54 10.21 10.53 16,589 +0.35(+3.40%)
Mar 16, 2023 10.72 10.72 10.16 10.18 18,650 -0.29(-2.76%)
Mar 15, 2023 10.43 10.72 10.40 10.47 25,921 +0.81(+8.34%)
Mar 14, 2023 9.665 9.963 9.464 9.665 15,260 -0.33(-3.27%)
Mar 13, 2023 10.44 10.44 9.743 9.992 63,182 +0.26(+2.65%)
Mar 10, 2023 9.445 9.829 9.339 9.734 28,114 +0.42(+4.55%)
Mar 09, 2023 8.734 9.339 8.734 9.310 15,434 +0.43(+4.86%)
Mar 08, 2023 8.994 8.994 8.848 8.878 3,126 -0.03(-0.38%)
Mar 07, 2023 8.675 8.954 8.619 8.912 35,217 +0.36(+4.21%)
Mar 06, 2023 8.302 8.571 8.302 8.552 91,639 +0.26(+3.17%)
Mar 03, 2023 8.475 8.504 8.251 8.289 129,598 -0.35(-4.04%)
Mar 02, 2023 8.798 8.798 8.466 8.638 32,262 -0.11(-1.21%)
Mar 01, 2023 8.773 8.773 8.552 8.744 22,140 -0.17(-1.94%)
Feb 28, 2023 8.985 8.985 8.763 8.917 48,002 -0.09(-1.01%)
Feb 27, 2023 9.099 9.099 8.888 9.007 6,507 -0.09(-1.01%)
Feb 24, 2023 9.521 9.627 9.099 9.099 17,184 -0.20(-2.17%)
Feb 23, 2023 9.262 9.493 9.118 9.301 50,855 +0.05(+0.53%)
Feb 22, 2023 9.416 9.416 9.176 9.252 11,525 -0.13(-1.39%)
Feb 21, 2023 9.192 9.382 9.137 9.382 15,939 +0.29(+3.22%)
Feb 17, 2023 9.061 9.195 9.061 9.089 10,732 +0.20(+2.24%)
Feb 16, 2023 9.032 9.099 8.734 8.891 8,404 +0.12(+1.34%)
Feb 15, 2023 8.946 8.984 8.773 8.773 5,310 -0.02(-0.28%)
Feb 14, 2023 8.898 9.013 8.782 8.797 12,734 -0.08(-0.91%)
Feb 13, 2023 8.965 8.965 8.841 8.878 11,859 -0.06(-0.65%)
Feb 10, 2023 9.157 9.165 8.898 8.936 6,279 -0.05(-0.51%)
Feb 09, 2023 8.725 9.002 8.725 8.982 4,466 +0.26(+2.94%)
Feb 08, 2023 8.581 8.725 8.581 8.725 5,127 +0.11(+1.22%)
Feb 07, 2023 8.936 8.936 8.590 8.619 4,266 -0.23(-2.60%)
Feb 06, 2023 8.859 8.955 8.850 8.850 8,849 +0.22(+2.56%)
Feb 03, 2023 8.533 8.677 8.466 8.629 5,263 +0.23(+2.79%)
Feb 02, 2023 8.283 8.466 8.283 8.394 3,870 +0.12(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.